5 DAY PERFORMANCE
-59.90%
1 MONTH PERFORMANCE
-46.28%
3 MONTH PERFORMANCE
-38.86%
6 MONTH PERFORMANCE
-0.60%
YEAR-TO-DATE PERFORMANCE
-56.32%
1 YEAR PERFORMANCE
-53.40%
Rapid7 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.71 | $15.66 (-11.59%) | $17.71 | $14.88 | 1.85 M | |
| 11/04/2026 | $14.65 | $15.04 (2.66%) | $15.84 | $14.58 | 1.95 M | $1.02 B |
| 11/03/2026 | $14.55 | $14.84 (1.99%) | $15.13 | $14.41 | 1.64 M | $1.00 B |
| 11/02/2026 | $16.51 | $14.86 (-9.99%) | $16.57 | $14.75 | 1.78 M | $1.00 B |
| 10/30/2026 | $16.98 | $16.56 (-2.47%) | $17.40 | $15.88 | 1.63 M | $1.11 B |
| 10/29/2026 | $16.73 | $17.08 (2.09%) | $17.77 | $16.30 | 2.42 M | $1.14 B |
| 10/28/2026 | $17.47 | $17.68 (1.2%) | $18.56 | $17.28 | 2.72 M | $1.18 B |
| 10/27/2026 | $17.80 | $17.60 (-1.12%) | $17.95 | $17.10 | 3.29 M | $1.18 B |
| 10/26/2026 | $14.88 | $17.93 (20.5%) | $18.11 | $14.88 | 5.18 M | $1.20 B |
| 10/23/2026 | $14.70 | $14.91 (1.43%) | $15.29 | $14.52 | 3.15 M | $999.33 M |
| 10/22/2026 | $13.78 | $14.73 (6.89%) | $14.77 | $13.63 | 2.14 M | $987.27 M |
| 10/21/2026 | $13.24 | $13.51 (2.04%) | $14.06 | $13.21 | 1.63 M | $905.50 M |
| 10/20/2026 | $13.09 | $13.22 (0.99%) | $13.43 | $12.75 | 1.28 M | $886.06 M |
| 10/19/2026 | $12.76 | $13.22 (3.61%) | $13.31 | $12.59 | 1.01 M | $886.06 M |
| 10/16/2026 | $13.20 | $12.61 (-4.47%) | $13.38 | $12.26 | 1.52 M | $845.17 M |
| 10/15/2026 | $12.13 | $13.08 (7.83%) | $13.11 | $11.88 | 2.02 M | $876.68 M |
| 10/14/2026 | $12.48 | $12.38 (-0.8%) | $12.91 | $12.22 | 1.30 M | $829.76 M |
| 10/13/2026 | $12.76 | $12.92 (1.25%) | $13.60 | $12.70 | 1.07 M | $865.95 M |
| 10/12/2026 | $13.84 | $12.93 (-6.58%) | $13.87 | $12.81 | 1.37 M | $866.62 M |
| 10/09/2026 | $13.19 | $13.74 (4.17%) | $13.78 | $12.99 | 1.39 M | $920.91 M |
| 10/08/2026 | $12.57 | $12.96 (3.1%) | $13.18 | $12.42 | 2.01 M | $868.63 M |
| 10/07/2026 | $12.02 | $12.49 (3.91%) | $12.67 | $11.88 | 2.46 M | $837.13 M |
| 10/06/2026 | $12.59 | $12.27 (-2.54%) | $13.09 | $11.95 | 1.54 M | $822.39 M |
| 10/05/2026 | $12.36 | $12.36 (0%) | $12.55 | $12.19 | 1.43 M | $828.42 M |
| 10/02/2026 | $12.17 | $12.19 (0.16%) | $12.55 | $12.06 | 1.24 M | $817.02 M |
| 10/01/2026 | $12.42 | $12.06 (-2.9%) | $12.62 | $11.83 | 1.32 M | $808.31 M |
| 09/30/2026 | $11.88 | $12.22 (2.86%) | $12.60 | $11.71 | 1.53 M | $819.04 M |
| 09/29/2026 | $11.80 | $11.71 (-0.76%) | $11.87 | $11.30 | 1.03 M | $784.85 M |
| 09/28/2026 | $11.13 | $11.80 (6.02%) | $11.98 | $11.13 | 980.58 K | $790.89 M |
| 09/25/2026 | $12.83 | $11.62 (-9.43%) | $12.83 | $11.60 | 1.82 M | $778.82 M |
| 09/24/2026 | $13.05 | $12.85 (-1.53%) | $13.25 | $12.66 | 1.10 M | $861.26 M |
| 09/23/2026 | $13.04 | $13.09 (0.38%) | $13.21 | $12.41 | 1.36 M | $877.35 M |
| 09/22/2026 | $12.80 | $12.85 (0.39%) | $12.93 | $12.05 | 1.77 M | $861.26 M |
| 09/21/2026 | $12.07 | $12.47 (3.31%) | $12.57 | $11.90 | 1.48 M | $835.79 M |
| 09/18/2026 | $12.62 | $11.97 (-5.15%) | $12.73 | $11.76 | 5.54 M | $802.28 M |
| 09/17/2026 | $12.27 | $12.41 (1.14%) | $12.87 | $11.89 | 1.72 M | $831.77 M |
| 09/16/2026 | $12.28 | $12.46 (1.47%) | $12.78 | $12.08 | 1.89 M | $835.12 M |
| 09/15/2026 | $12.12 | $12.46 (2.81%) | $12.91 | $11.91 | 2.79 M | $835.12 M |
| 09/14/2026 | $10.62 | $12.79 (20.43%) | $12.96 | $10.62 | 4.00 M | $857.24 M |
| 09/11/2026 | $10.50 | $10.31 (-1.81%) | $10.55 | $10.12 | 1.23 M | $691.02 M |
| 09/10/2026 | $10.44 | $10.50 (0.57%) | $10.83 | $10.44 | 1.15 M | $703.75 M |
| 09/09/2026 | $10.45 | $10.56 (1.05%) | $10.94 | $10.37 | 1.80 M | $707.78 M |
| 09/08/2026 | $10.81 | $10.46 (-3.24%) | $10.88 | $10.19 | 2.03 M | $701.07 M |
| 09/04/2026 | $11.23 | $11.00 (-2.05%) | $11.34 | $10.88 | 1.92 M | $737.27 M |
| 09/03/2026 | $11.39 | $11.47 (0.7%) | $11.55 | $11.02 | 2.04 M | $768.77 M |
| 09/02/2026 | $11.86 | $11.07 (-6.66%) | $11.99 | $11.00 | 3.04 M | $741.96 M |
| 09/01/2026 | $12.94 | $12.01 (-7.19%) | $13.18 | $12.00 | 2.05 M | $804.96 M |
| 08/31/2026 | $13.09 | $13.46 (2.83%) | $13.61 | $12.96 | 1.38 M | $902.15 M |
| 08/28/2026 | $13.16 | $13.29 (0.99%) | $13.59 | $12.96 | 1.44 M | $890.75 M |
| 08/27/2026 | $12.90 | $13.50 (4.65%) | $13.82 | $12.35 | 2.64 M | $904.83 M |
| 08/26/2026 | $11.49 | $11.79 (2.61%) | $12.01 | $11.12 | 1.05 M | $790.21 M |
| 08/25/2026 | $12.22 | $12.13 (-0.74%) | $12.38 | $11.78 | 1.20 M | $813.00 M |
| 08/24/2026 | $11.97 | $12.19 (1.84%) | $12.26 | $11.73 | 1.42 M | $817.02 M |
| 08/21/2026 | $11.79 | $11.85 (0.51%) | $11.90 | $11.35 | 1.56 M | $794.24 M |
| 08/20/2026 | $12.10 | $11.85 (-2.07%) | $12.43 | $11.72 | 1.42 M | $794.24 M |
| 08/19/2026 | $12.59 | $12.21 (-3.02%) | $12.89 | $11.89 | 1.03 M | $818.36 M |
| 08/18/2026 | $12.49 | $12.59 (0.8%) | $12.93 | $12.47 | 2.07 M | $843.83 M |
| 08/17/2026 | $12.86 | $12.37 (-3.81%) | $12.86 | $12.26 | 1.62 M | $829.09 M |
| 08/14/2026 | $13.78 | $13.00 (-5.66%) | $13.90 | $12.72 | 1.70 M | $871.31 M |
| 08/13/2026 | $12.40 | $13.78 (11.13%) | $13.82 | $12.18 | 2.15 M | $923.59 M |
| 08/12/2026 | $13.00 | $12.27 (-5.62%) | $13.18 | $11.69 | 3.07 M | $822.39 M |
| 08/11/2026 | $12.83 | $13.38 (4.29%) | $14.80 | $12.76 | 6.84 M | $896.78 M |
| 08/10/2026 | $11.40 | $11.61 (1.84%) | $11.83 | $11.25 | 3.37 M | $778.15 M |
| 08/07/2026 | $10.67 | $11.57 (8.43%) | $11.60 | $10.47 | 2.09 M | $775.47 M |
| 08/06/2026 | $10.40 | $10.38 (-0.19%) | $10.75 | $10.06 | 2.13 M | $695.71 M |
| 08/05/2026 | $10.96 | $10.86 (-0.91%) | $11.36 | $10.64 | 2.51 M | $718.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
